Globaltruck Management PAO historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	27.750	27.900	26.650	27.600	27.600	56,350
2022-01-27	27.150	28.300	27.050	27.700	27.700	60,010
2022-01-26	27.050	27.450	26.850	27.300	27.300	52,590
2022-01-25	26.650	27.300	26.300	27.050	27.050	15,000
2022-01-24	28.050	28.250	26.150	26.450	26.450	55,200
2022-01-21	27.850	28.100	27.600	27.700	27.700	18,580
2022-01-20	27.900	28.300	27.500	27.850	27.850	31,810
2022-01-19	27.500	28.600	27.150	27.700	27.700	31,280
2022-01-18	28.650	28.800	27.000	27.300	27.300	69,450
2022-01-17	28.450	28.850	28.050	28.400	28.400	42,040
2022-01-14	29.000	29.500	28.300	28.600	28.600	81,340
2022-01-13	29.100	29.950	29.000	29.000	29.000	79,340
2022-01-12	29.100	29.550	28.900	29.050	29.050	41,060
2022-01-11	29.050	30.250	28.700	28.900	28.900	69,320
2022-01-10	28.700	29.750	28.000	28.850	28.850	123,850
2022-01-07	28.700	28.700	28.700	28.700	28.700	0
2022-01-06	28.700	29.050	28.600	28.700	28.700	55,070
2022-01-05	29.100	29.500	28.900	29.000	29.000	47,090
2022-01-04	28.850	29.350	28.800	28.950	28.950	88,940
2022-01-03	29.050	29.550	28.750	29.000	29.000	173,920
2021-12-30	29.150	29.500	28.700	28.900	28.900	83,150
2021-12-29	29.850	30.400	29.050	29.300	29.300	80,440
2021-12-28	31.100	31.900	29.450	29.650	29.650	153,060
2021-12-27	28.750	33.050	28.750	30.900	30.900	268,450
2021-12-24	28.900	29.000	28.400	28.900	28.900	70,720
2021-12-23	29.150	29.900	28.500	28.700	28.700	55,220
2021-12-22	28.700	30.650	28.500	28.950	28.950	131,670
2021-12-21	28.800	29.050	28.550	28.700	28.700	36,600
2021-12-20	29.150	29.150	28.600	28.650	28.650	51,090
2021-12-17	29.700	29.750	28.900	29.000	29.000	233,350
2021-12-16	30.050	31.300	29.750	29.800	29.800	106,600
2021-12-15	30.450	30.650	30.050	30.100	30.100	32,860
2021-12-14	30.500	30.900	30.000	30.350	30.350	36,830
2021-12-13	31.350	31.350	30.500	30.550	30.550	32,970
2021-12-10	31.250	31.300	30.850	31.200	31.200	7,870
2021-12-09	31.250	31.400	30.800	31.100	31.100	28,520
2021-12-08	31.450	32.150	31.050	31.050	31.050	50,730
2021-12-07	32.000	32.300	31.250	31.400	31.400	53,330
2021-12-06	32.750	32.750	31.750	31.800	31.800	32,390
2021-12-03	32.600	32.650	31.700	32.250	32.250	80,770
2021-12-02	32.600	33.250	32.300	32.350	32.350	74,830
2021-12-01	32.750	33.050	32.500	32.750	32.750	23,830
2021-11-30	33.500	33.600	32.500	32.550	32.550	67,670
2021-11-29	33.600	34.600	33.600	33.650	33.650	23,550
2021-11-26	34.850	34.900	33.200	33.300	33.300	66,230
2021-11-25	34.500	36.750	34.500	34.700	34.700	153,550
2021-11-24	34.850	35.100	34.450	34.500	34.500	22,710
2021-11-23	34.850	35.550	33.500	34.850	34.850	42,750
2021-11-22	35.050	36.200	34.400	34.600	34.600	84,620
2021-11-19	35.700	35.750	35.000	35.050	35.050	39,040
2021-11-18	35.700	36.000	35.300	35.450	35.450	17,320
2021-11-17	35.800	35.800	35.200	35.450	35.450	156,710
2021-11-16	36.050	36.250	35.600	35.700	35.700	84,140
2021-11-15	36.150	36.750	36.000	36.250	36.250	51,380
2021-11-12	36.350	36.500	36.000	36.150	36.150	38,180
2021-11-11	36.450	36.950	36.050	36.150	36.150	68,550
2021-11-10	37.100	37.100	36.100	36.500	36.500	41,030
2021-11-09	36.950	37.100	36.400	36.900	36.900	26,070
2021-11-08	36.200	36.950	36.050	36.800	36.800	17,200
2021-11-05	36.550	36.800	36.050	36.350	36.350	28,750

← NewerPage 21 of 22 · 1,273 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2019-06-27	1.7200 RUB

Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.